CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 401.77 0.18% 1.89% 38.65 136.18 830,148 401.04 404.00 396.52 70.19 29.81
2026-05-18 401.04 0.54% 2.54% 23.23 667.36 709,362 399.49 403.00 393.00 80.40 19.60
2026-05-15 398.88 0.47% 1.70% 8.92 134.72 542,968 397.00 403.00 396.27 38.78 61.22
2026-05-14 397.00 -0.12% 0.96% 39.97 663.04 157,602 396.50 400.00 396.20 21.05 78.95
2026-05-13 397.46 -0.59% 1.77% 43.48 130.96 195,844 399.50 403.00 396.00 20.86 79.14
2026-05-12 399.83 -0.80% 1.60% 57.21 663.96 194,625 403.07 405.50 399.10 11.41 88.59
2026-05-11 403.07 -0.37% 2.46% 55.86 135.70 45,605 403.99 405.75 396.00 72.51 27.49
2026-05-08 404.57 -1.41% 1.82% 48.02 670.44 297,502 410.35 410.35 403.00 21.36 78.64
2026-05-07 410.35 -1.40% 1.96% 56.74 138.70 164,259 416.50 417.00 409.00 16.88 83.12
2026-05-06 416.19 3.17% 3.82% 61.62 682.00 667,240 409.00 419.00 403.59 81.77 18.23
2026-05-05 403.41 0.41% 10.64% 36.85 150.38 2,745,167 392.78 432.06 390.50 31.06 68.94
2026-05-04 401.78 1.89% 2.75% 30.93 656.44 953,092 405.00 407.90 397.00 43.85 56.15
2026-04-30 394.32 -1.04% 1.53% 14.91 147.12 422,156 399.00 399.00 392.99 22.13 77.87
2026-04-29 398.48 -1.94% 3.53% 13.29 641.52 306,025 406.75 408.99 395.06 24.55 75.45
2026-04-28 406.37 0.39% 1.00% 42.99 155.44 103,715 403.97 408.00 403.95 59.75 40.25
2026-04-27 404.78 -0.63% 3.77% 41.02 657.30 172,621 406.00 409.90 395.00 65.64 34.36
2026-04-23 407.34 -0.90% 2.46% 53.19 152.26 301,524 414.00 414.00 404.05 33.07 66.93 90.00|06.05.2026
2026-04-22 411.03 -0.46% 2.06% 69.13 662.42 68,240 409.99 416.50 408.10 34.88 65.12
2026-04-21 412.94 0.47% 2.01% 51.88 159.64 348,588 414.96 419.25 411.00 23.52 76.48
2026-04-20 410.99 -1.68% 2.83% 59.91 666.24 413,026 418.00 418.00 406.50 39.04 60.96
2026-04-17 418.03 1.93% 2.17% 57.10 155.74 446,592 412.87 419.00 410.11 89.09 10.91
2026-04-16 410.11 0.17% 2.34% 72.02 680.32 510,465 409.40 414.99 405.51 48.52 51.48
2026-04-15 409.41 0.93% 2.58% 72.93 139.90 723,834 409.05 416.00 405.55 36.94 63.06
2026-04-14 405.62 1.42% 1.61% 73.91 678.92 241,134 403.15 409.00 402.50 48.00 52.00
2026-04-13 399.94 -2.81% 2.26% 69.38 132.32 320,521 400.00 407.00 398.00 21.56 78.44
2026-04-10 411.49 2.41% 2.44% 64.95 667.56 347,147 406.99 414.90 405.01 65.52 34.48
2026-04-09 401.80 -2.27% 7.01% 68.77 155.42 492,443 409.96 412.00 385.00 62.22 37.78
2026-04-08 411.12 8.98% 4.29% 77.93 648.18 885,696 413.00 413.00 396.00 88.94 11.06
2026-04-07 377.26 0.86% 2.40% 59.21 174.06 306,474 379.00 379.00 370.13 80.38 19.62
2026-04-06 374.04 1.82% 3.72% 56.51 580.46 423,584 367.36 376.50 363.00 81.78 18.22
2026-04-03 367.37 -0.73% 2.47% 43.16 167.62 195,410 367.50 374.00 365.00 26.33 73.67
2026-04-02 370.09 -4.34% 3.60% 55.79 567.12 585,135 377.00 379.95 366.75 25.30 74.70
2026-04-01 386.89 5.38% 4.56% 66.41 173.06 841,461 374.00 390.00 372.99 81.72 18.28
2026-03-31 367.13 1.50% 1.92% 43.57 600.72 304,760 364.89 370.00 363.02 58.88 41.12
2026-03-30 361.70 -1.27% 2.71% 49.40 133.54 1,170,453 367.90 368.23 358.50 32.89 67.11
2026-03-27 366.35 -0.10% 2.16% 60.66 589.86 168,352 369.90 372.89 365.00 17.11 82.89
2026-03-26 366.70 -2.31% 3.84% 53.18 142.84 377,373 375.00 379.00 365.00 12.14 87.86
2026-03-25 375.36 3.66% 3.85% 64.09 590.56 408,707 365.99 376.45 362.50 92.19 7.81
2026-03-24 362.11 -1.57% 6.79% 39.22 160.16 743,917 371.11 376.96 353.00 38.02 61.98
2026-03-19 367.89 -1.27% 3.16% 49.24 564.06 333,743 370.00 375.00 363.50 38.17 61.83
2026-03-18 372.64 2.86% 4.29% 64.38 171.72 459,765 362.51 374.50 359.10 87.92 12.08
2026-03-17 362.27 1.83% 5.49% 43.06 573.56 3,068,659 350.00 364.99 346.00 85.68 14.32
2026-03-16 355.76 -2.02% 3.67% 32.16 150.98 300,049 361.06 364.93 352.00 29.08 70.92
2026-03-13 363.10 0.49% 2.93% 44.32 560.54 561,101 361.50 368.00 357.51 53.29 46.71
2026-03-12 361.33 -2.96% 4.28% 39.28 165.66 1,126,543 368.00 374.00 358.66 17.41 82.59
2026-03-11 372.36 1.03% 2.72% 63.74 557.00 201,506 373.97 377.00 367.00 53.60 46.40
2026-03-10 368.58 3.01% 6.82% 34.06 187.72 461,271 379.99 390.00 365.10 13.98 86.02
2026-03-09 357.81 -3.20% 5.79% 23.57 549.44 493,393 361.07 364.98 345.00 64.11 35.89
2026-03-06 369.63 -1.13% 1.93% 29.63 166.18 260,640 375.00 376.00 368.87 10.66 89.34
2026-03-05 373.87 1.42% 2.71% 39.80 573.08 371,255 369.00 379.00 369.00 48.70 51.30
2026-03-04 368.63 -0.94% 6.94% 39.03 174.66 394,501 379.00 385.00 360.01 34.49 65.51
2026-03-03 372.13 4.08% 8.14% 37.10 562.60 741,433 357.00 384.99 356.00 55.64 44.36
2026-03-02 357.53 -10.00% 8.81% 21.55 181.66 1,154,454 357.52 389.00 357.52 0.03 99.97
2026-02-27 397.24 -1.26% 3.04% 30.64 533.40 2,801,915 399.99 406.99 395.00 18.68 81.32
2026-02-26 402.32 0.57% 3.58% 54.36 261.08 1,242,465 400.04 410.44 396.25 42.78 57.22
2026-02-25 400.04 2.51% 3.06% 49.56 543.56 931,214 392.00 404.00 392.00 67.00 33.00
2026-02-24 390.23 1.09% 3.16% 34.78 256.52 1,053,242 386.01 392.00 380.00 85.25 14.75
2026-02-23 386.01 -1.94% 5.21% 29.99 523.94 204,992 393.63 403.99 384.00 10.06 89.94
2026-02-20 393.63 -1.74% 4.25% 30.19 248.08 673,608 400.00 403.96 387.50 37.24 62.76
2026-02-19 400.60 -4.13% 5.03% 41.46 539.18 186,188 418.00 418.00 398.00 13.00 87.00
2026-02-18 417.85 5.45% 5.80% 51.63 262.02 619,305 399.94 420.00 396.99 90.66 9.34
2026-02-17 396.24 -1.11% 4.03% 32.53 573.68 841,764 400.01 410.01 394.12 13.34 86.66
2026-02-16 400.67 -2.95% 6.08% 32.33 218.80 872,112 416.90 416.90 393.00 32.09 67.91
2026-02-13 412.83 -0.48% 1.43% 43.71 582.54 210,206 417.00 417.90 412.00 14.07 85.93
2026-02-12 414.84 -1.70% 3.38% 55.91 243.12 687,300 425.00 425.00 411.10 26.91 73.09
2026-02-11 422.00 2.14% 2.89% 73.13 586.56 381,022 415.00 424.92 412.99 75.52 24.48
2026-02-10 413.15 -0.67% 1.46% 50.95 257.44 410,687 418.00 418.00 412.00 19.17 80.83
2026-02-09 415.93 1.19% 4.85% 47.76 568.86 511,446 414.00 427.25 407.50 42.68 57.32
2026-02-06 411.02 -1.13% 2.15% 40.11 263.00 311,015 415.75 415.75 407.00 45.94 54.06
2026-02-04 415.71 -0.26% 2.89% 38.18 559.04 1,422,161 417.01 422.87 411.00 39.68 60.32
2026-02-03 416.79 1.50% 2.25% 39.58 272.38 846,335 410.60 419.03 409.80 75.73 24.27
2026-02-02 410.63 0.82% 2.23% 38.78 561.20 457,687 408.00 412.00 403.00 84.78 15.22
2026-01-30 407.28 -1.29% 3.09% 30.73 260.06 392,942 415.00 416.50 404.00 26.24 73.76
2026-01-29 412.61 -1.12% 2.94% 26.00 554.50 384,928 418.00 419.99 408.00 38.45 61.55
2026-01-28 417.28 0.25% 2.65% 28.43 270.72 315,358 419.30 425.00 414.02 29.69 70.31
2026-01-27 416.23 -1.43% 8.26% 23.95 563.84 776,193 425.00 434.11 401.00 46.00 54.00
2026-01-26 422.25 -0.02% 0.95% 36.15 268.62 231,140 423.10 425.22 421.21 25.94 74.06
2026-01-23 422.35 1.39% 2.09% 27.15 575.88 269,987 416.49 424.19 415.50 78.83 21.17
2026-01-22 416.54 0.07% 1.96% 5.14 268.82 233,390 416.25 420.99 412.90 44.99 55.01
2026-01-21 416.25 -2.25% 3.50% 27.54 564.26 779,889 425.81 427.99 413.50 18.98 81.02
2026-01-20 425.81 -0.54% 1.29% 30.82 268.24 449,223 430.49 430.49 425.02 14.44 85.56
2026-01-19 428.13 -0.32% 1.62% 37.73 583.38 494,114 430.00 431.88 425.00 45.49 54.51
2026-01-16 429.50 0.34% 2.71% 33.62 272.88 816,138 434.78 436.75 425.21 37.18 62.82
2026-01-15 428.04 -1.62% 2.57% 43.03 586.12 469,621 435.10 436.00 425.07 27.17 72.83
2026-01-14 435.08 -2.68% 4.09% 70.28 269.96 1,724,178 449.45 451.77 434.00 6.08 93.92
2026-01-13 447.08 2.48% 4.79% 85.84 600.20 920,401 437.00 450.24 429.64 84.66 15.34
2026-01-12 436.27 -1.09% 1.49% 84.85 293.96 236,790 440.00 442.00 435.51 11.71 88.29
2026-01-09 441.08 0.69% 1.96% 91.50 578.58 515,570 438.05 443.51 434.99 71.48 28.52
2026-01-08 438.07 -1.42% 3.26% 91.21 303.58 882,320 445.00 446.40 432.32 40.84 59.16
2026-01-07 444.39 2.06% 6.35% 100.00 572.56 1,228,650 439.80 452.00 425.00 71.81 28.19
2026-01-06 435.42 7.91% 9.12% 100.00 316.22 1,861,093 405.00 439.00 402.32 90.24 9.76
2026-01-05 403.52 3.28% 4.56% 100.00 554.62 2,046,316 392.00 409.89 392.00 64.39 35.61
2026-01-02 390.72 1.47% 2.21% 98.60 252.42 710,352 386.00 392.49 384.00 79.15 20.85
2026-01-01 385.06 1.50% 2.06% 98.33 529.02 484,417 380.00 386.00 378.20 87.95 12.05
2025-12-31 379.38 0.15% 2.00% 87.31 241.10 279,218 379.00 381.99 374.51 65.11 34.89
2025-12-30 378.82 0.12% 0.90% 78.68 517.66 363,525 378.90 380.88 377.50 39.05 60.95
2025-12-29 378.38 1.27% 1.77% 82.59 239.98 847,376 374.00 378.90 372.31 92.11 7.89
2025-12-26 373.62 1.28% 2.19% 70.16 516.78 515,391 368.88 374.00 366.00 95.25 4.75
2025-12-24 368.88 -0.08% 1.36% 58.18 230.46 150,872 371.25 371.99 367.00 37.68 62.32
2025-12-23 369.19 0.57% 1.61% 55.33 507.30 318,798 367.10 371.89 366.01 54.08 45.92
2025-12-22 367.10 -0.41% 1.03% 74.41 231.08 117,869 367.00 369.80 366.04 28.19 71.81
2025-12-19 368.62 -0.39% 1.63% 77.11 503.12 240,905 370.05 373.49 367.50 18.70 81.30
2025-12-18 370.05 1.06% 1.36% 83.31 234.12 602,354 366.01 371.00 366.01 80.96 19.04
2025-12-17 366.18 -0.35% 3.06% 79.81 505.98 968,435 368.00 371.00 360.00 56.18 43.82
2025-12-16 367.47 0.10% 2.25% 85.99 226.38 1,371,602 367.10 374.73 366.50 11.79 88.21
2025-12-15 367.10 -0.24% 3.47% 72.68 508.56 1,198,327 372.00 372.50 360.00 56.80 43.20
2025-12-12 367.97 2.97% 3.22% 75.21 225.64 952,509 357.50 369.00 357.50 91.04 8.96
2025-12-11 357.35 -0.23% 1.10% 12.80 510.30 105,302 360.93 360.93 357.00 8.91 91.09
2025-12-10 358.17 0.01% 1.62% 10.03 204.40 187,764 359.00 363.00 357.20 16.72 83.28
2025-12-09 358.15 0.22% 0.81% 43.86 511.94 515,190 359.99 359.99 357.10 36.33 63.67
2025-12-08 357.38 -0.06% 0.90% 57.00 204.36 135,344 360.00 360.00 356.80 18.13 81.87
2025-12-05 357.61 -0.66% 2.79% 65.05 510.40 471,317 360.10 365.00 355.11 25.28 74.72
2025-12-04 359.98 -0.09% 1.36% 76.29 204.82 60,847 362.99 362.99 358.11 38.32 61.68
2025-12-03 360.32 -0.45% 1.42% 78.36 515.14 174,993 362.00 365.00 359.90 8.24 91.76
2025-12-02 361.94 -0.69% 1.87% 85.61 205.50 106,258 365.10 366.97 360.25 25.15 74.85
2025-12-01 364.47 1.33% 2.65% 100.00 518.38 246,323 359.70 367.00 357.51 73.34 26.66
2025-11-28 359.70 1.30% 1.69% 96.58 210.56 612,303 356.00 362.00 356.00 61.67 38.33
2025-11-27 355.07 0.96% 0.84% 95.05 508.84 117,005 353.00 355.96 353.00 69.93 30.07
2025-11-26 351.70 0.48% 1.99% 56.24 201.30 262,544 351.40 354.94 348.00 53.31 46.69
2025-11-25 350.02 0.17% 0.57% 51.46 502.10 299,794 350.50 351.00 349.00 51.00 49.00
2025-11-24 349.44 0.01% 1.01% 49.02 197.94 446,900 350.00 351.50 348.00 41.14 58.86
2025-11-21 349.42 0.45% 1.37% 50.47 500.94 130,454 349.92 350.75 346.00 72.00 28.00
2025-11-20 347.85 -0.12% 1.15% 56.02 197.90 259,434 351.00 351.00 347.00 21.25 78.75
2025-11-19 348.27 0.24% 0.86% 35.02 497.80 496,005 348.10 351.00 348.00 9.00 91.00
2025-11-18 347.43 -0.92% 2.01% 48.63 198.74 392,872 352.98 352.98 346.01 20.37 79.63
2025-11-17 350.66 0.25% 2.43% 68.16 496.12 408,653 351.02 358.00 349.50 13.65 86.35
2025-11-14 349.80 0.06% 1.72% 63.61 205.20 113,191 350.50 354.00 348.00 30.00 70.00
2025-11-13 349.58 0.07% 1.73% 46.15 494.40 564,865 350.00 352.01 346.02 59.43 40.57
2025-11-12 349.35 0.72% 1.87% 34.92 204.76 424,374 347.99 350.50 344.05 82.17 17.83
2025-11-11 346.85 -1.53% 2.03% 23.98 493.94 401,877 352.00 352.00 345.00 26.43 73.57
2025-11-10 352.25 1.25% 1.14% 48.77 199.76 249,091 349.01 353.00 349.01 81.20 18.80
2025-11-07 347.89 0.98% 1.23% 28.97 504.74 289,957 346.99 349.25 345.00 68.00 32.00
2025-11-06 344.50 -0.21% 1.80% 20.71 191.04 230,160 348.00 349.90 343.70 12.90 87.10
2025-11-05 345.22 -1.74% 2.56% 20.56 497.96 731,165 350.00 352.79 344.00 13.88 86.12
2025-11-04 351.33 -1.92% 3.29% 21.63 192.48 463,305 360.00 361.50 350.00 11.57 88.43
2025-11-03 358.20 -1.50% 2.37% 23.85 510.18 175,194 364.00 365.98 357.51 8.15 91.85
2025-10-31 363.67 2.97% 4.22% 34.10 206.22 885,939 353.10 368.00 353.10 70.94 29.06
2025-10-30 353.17 -4.05% 2.86% 10.66 521.12 1,398,110 358.90 360.00 350.00 31.70 68.30
2025-10-29 368.06 -1.64% 2.23% 54.97 185.22 556,763 373.75 376.00 367.80 3.17 96.83
2025-10-28 374.21 -0.29% 1.87% 58.19 550.90 218,412 375.30 380.50 373.51 10.01 89.99
2025-10-27 375.29 -0.94% 1.61% 54.15 197.52 157,485 379.00 379.00 373.00 38.17 61.83
2025-10-24 378.87 -0.62% 1.87% 63.55 553.06 311,376 376.11 380.98 374.00 69.77 30.23
2025-10-23 381.23 1.07% 1.40% 73.66 204.68 1,042,234 378.00 382.00 376.72 85.42 14.58
2025-10-22 377.21 -1.47% 2.43% 59.30 557.78 744,892 384.00 385.00 375.85 14.86 85.14 90.00|03.11.2025
2025-10-21 382.85 5.20% 3.13% 56.25 196.64 2,811,814 372.60 384.25 372.60 87.98 12.02
2025-10-17 363.91 -1.04% 1.98% 46.79 569.06 329,543 366.80 369.70 362.51 19.47 80.53
2025-10-16 367.75 -1.08% 1.91% 55.26 158.76 447,990 373.77 374.00 367.00 10.71 89.29
2025-10-15 371.77 1.28% 1.62% 57.63 576.74 780,548 370.00 374.97 369.00 46.40 53.60
2025-10-14 367.08 2.83% 2.50% 51.71 166.80 258,204 361.50 369.00 360.01 78.64 21.36
2025-10-13 356.97 -2.63% 3.28% 32.68 567.36 1,509,542 366.63 366.63 355.00 16.94 83.06
2025-10-10 366.63 -2.32% 2.32% 61.42 146.58 764,993 370.01 373.98 365.50 13.33 86.67
2025-10-09 375.35 2.25% 9.53% 76.04 586.68 1,192,975 367.08 400.00 365.21 29.15 70.85
2025-10-08 367.08 1.27% 2.49% 72.79 164.02 732,604 362.48 369.50 360.52 73.05 26.95
2025-10-07 362.48 -0.54% 2.64% 65.44 570.14 340,549 365.00 370.00 360.50 20.84 79.16
2025-10-06 364.44 -0.31% 3.88% 77.59 154.82 1,181,087 368.99 371.90 358.00 46.33 53.67
2025-10-03 365.56 -1.36% 2.00% 75.37 574.06 840,746 371.80 371.80 364.50 14.52 85.48
2025-10-02 370.61 3.91% 5.65% 87.31 157.06 2,034,936 356.80 376.10 356.00 72.69 27.31
2025-10-01 356.66 -0.09% 2.12% 66.94 584.16 556,310 359.50 360.50 353.00 48.80 51.20
2025-09-30 356.98 1.15% 13.31% 57.94 129.16 890,800 354.00 359.90 317.63 93.09 6.91
2025-09-29 352.92 -0.30% 0.84% 45.98 584.80 199,919 354.00 354.94 352.00 31.29 68.71
2025-09-26 353.98 2.35% 2.63% 59.57 121.04 253,475 348.48 355.00 345.90 88.79 11.21
2025-09-25 345.85 -0.61% 1.73% 35.44 586.92 362,732 350.01 350.96 345.00 14.26 85.74
2025-09-24 347.96 -0.09% 1.48% 36.41 104.78 456,331 348.50 351.88 346.75 23.59 76.41
2025-09-23 348.27 -0.63% 1.44% 36.66 591.14 228,400 350.55 353.00 348.00 5.40 94.60
2025-09-22 350.49 -0.89% 1.98% 34.85 105.40 362,552 355.00 355.93 349.01 21.39 78.61
2025-09-19 353.64 -0.20% 1.42% 38.45 595.58 170,766 357.00 357.00 352.00 32.80 67.20
2025-09-18 354.34 1.25% 1.99% 39.56 111.70 646,461 351.00 356.98 350.02 62.07 37.93
2025-09-17 349.96 0.08% 0.86% 3.65 596.98 300,458 352.00 352.00 349.00 32.00 68.00
2025-09-16 349.68 -0.50% 1.29% 6.33 102.94 276,016 353.00 353.00 348.51 26.06 73.94
2025-09-15 351.44 -0.06% 0.85% 25.69 596.42 258,328 351.99 353.00 350.02 47.65 52.35
2025-09-12 351.66 -0.81% 2.21% 24.04 106.46 359,275 354.54 358.00 350.25 18.19 81.81
2025-09-11 354.54 -0.53% 1.11% 45.51 596.86 712,254 355.27 358.00 354.06 12.18 87.82
2025-09-10 356.44 -0.10% 1.05% 60.75 112.22 170,643 358.87 358.87 355.15 34.68 65.32
2025-09-09 356.80 -0.08% 0.98% 76.62 600.66 870,476 357.10 359.00 355.50 37.14 62.86
2025-09-08 357.08 0.14% 1.31% 88.77 112.94 302,367 359.56 359.56 354.90 46.78 53.22
2025-09-05 356.58 0.41% 2.69% 63.77 601.22 342,001 355.01 360.45 351.00 59.05 40.95
2025-09-04 355.13 -0.21% 1.55% 67.03 111.94 402,155 355.00 358.00 352.55 47.34 52.66
2025-09-03 355.87 0.22% 1.54% 53.60 598.32 567,224 356.00 359.95 354.50 25.14 74.86
2025-09-02 355.08 -0.11% 1.35% 48.33 113.42 145,600 356.00 357.77 353.01 43.49 56.51
2025-09-01 355.47 0.53% 1.86% 49.26 596.74 293,235 355.90 356.50 350.00 84.15 15.85
2025-08-29 353.59 1.23% 3.46% 30.46 114.20 738,787 348.00 357.00 345.05 71.46 28.54
2025-08-28 349.28 -1.04% 2.01% 35.44 592.98 219,003 353.00 354.99 348.00 18.31 81.69
2025-08-27 352.94 0.79% 1.37% 56.13 105.58 320,344 350.19 354.99 350.19 57.29 42.71
2025-08-26 350.18 -1.24% 2.58% 35.46 600.30 235,528 355.00 357.00 348.01 24.14 75.86
2025-08-25 354.56 -0.32% 1.79% 40.30 100.06 682,968 356.01 358.00 351.70 45.40 54.60
2025-08-22 355.70 -0.01% 1.32% 35.30 609.06 198,341 359.50 359.80 355.11 12.58 87.42
2025-08-21 355.74 -1.91% 2.79% 40.33 102.34 705,043 364.90 364.90 355.00 7.47 92.53
2025-08-20 362.66 1.71% 2.67% 59.02 609.14 1,470,941 355.45 364.00 354.55 85.82 14.18
2025-08-19 356.56 2.03% 2.58% 54.93 116.18 802,651 350.00 357.99 349.00 84.09 15.91
2025-08-18 349.45 -3.20% 2.32% 37.15 596.94 1,705,711 353.00 353.00 345.00 55.63 44.37
2025-08-15 361.01 0.02% 1.36% 54.10 101.96 951,998 363.00 364.89 360.00 20.65 79.35
2025-08-13 360.95 -1.58% 3.35% 64.82 620.06 1,418,004 368.00 369.99 358.00 24.60 75.40
2025-08-12 366.75 0.86% 1.86% 79.57 101.84 836,011 366.00 371.89 365.10 24.30 75.70
2025-08-11 363.61 2.42% 2.91% 80.81 631.66 920,465 356.50 366.88 356.50 68.50 31.50
2025-08-08 355.02 0.64% 1.70% 76.62 95.56 513,343 354.98 357.98 352.00 50.50 49.50
2025-08-07 352.76 -1.78% 3.71% 75.25 614.48 863,444 359.00 362.99 350.01 21.19 78.81
2025-08-06 359.17 0.09% 3.50% 94.98 91.04 1,958,751 361.97 365.90 353.51 45.68 54.32 90.00|22.08.2025
2025-08-05 358.83 2.33% 3.48% 78.58 627.30 516,788 351.02 362.20 350.01 72.35 27.65
2025-08-04 350.66 0.71% 0.94% 60.30 90.36 477,626 350.00 351.76 348.50 66.26 33.74
2025-08-01 348.19 1.51% 2.63% 63.72 610.96 503,149 345.00 351.00 342.01 68.74 31.26
2025-07-31 343.02 0.76% 1.14% 40.86 85.42 170,858 342.50 345.00 341.10 49.23 50.77
2025-07-30 340.42 0.22% 1.56% 32.92 600.62 149,356 342.98 342.98 337.71 51.42 48.58
2025-07-29 339.68 -0.30% 2.54% 29.14 80.22 336,010 342.00 347.00 338.40 14.88 85.12
2025-07-28 340.71 -1.21% 2.43% 37.93 599.14 833,973 348.00 348.25 340.00 8.61 91.39
2025-07-25 344.90 -0.58% 1.40% 49.52 82.28 152,104 347.00 348.50 343.70 25.00 75.00
2025-07-24 346.91 1.22% 2.04% 35.67 607.52 303,268 343.75 348.99 342.00 70.24 29.76
2025-07-23 342.72 -1.06% 2.18% 11.77 86.30 192,443 346.01 348.10 340.66 27.69 72.31
2025-07-22 346.39 0.12% 1.16% 53.37 599.14 608,314 348.50 350.00 345.98 10.20 89.80
2025-07-21 345.97 -0.09% 2.33% 45.73 93.64 1,226,374 347.00 350.99 343.00 37.17 62.83
2025-07-18 346.28 0.47% 1.30% 59.20 598.30 559,747 345.01 349.50 345.00 28.44 71.56
2025-07-17 344.67 -0.10% 2.74% 55.70 94.26 541,329 346.00 351.91 342.51 22.98 77.02
2025-07-16 345.02 -1.96% 2.89% 59.44 595.08 311,225 351.89 351.89 342.00 30.54 69.46
2025-07-15 351.91 -1.12% 4.00% 76.49 94.96 1,035,433 356.09 364.00 350.00 13.64 86.36
2025-07-14 355.91 3.25% 5.50% 88.82 608.86 1,150,894 345.01 364.00 345.01 57.40 42.60
2025-07-11 344.72 -1.04% 2.02% 66.76 102.96 404,553 348.36 350.00 343.07 23.81 76.19
2025-07-10 348.36 2.59% 4.09% 82.57 586.48 594,438 338.00 351.00 337.20 80.87 19.13
2025-07-09 339.57 -0.30% 2.67% 86.80 110.24 316,675 340.00 343.97 335.02 50.84 49.16
2025-07-08 340.58 0.83% 3.01% 88.58 568.90 511,703 339.00 341.00 331.02 95.79 4.21
2025-07-07 337.79 1.62% 3.77% 89.00 112.26 1,136,654 333.00 344.98 332.46 42.57 57.43
2025-07-04 332.42 2.73% 5.96% 84.60 563.32 989,196 319.00 338.00 319.00 70.63 29.37
2025-07-03 323.60 -2.47% 6.53% 83.09 101.52 835,301 332.25 341.00 320.11 16.71 83.29
2025-07-02 331.78 5.66% 9.99% 95.48 545.68 1,589,952 317.50 345.42 314.05 56.52 43.48
2025-07-01 314.02 8.91% 10.32% 85.78 117.88 2,109,433 288.34 317.17 287.50 89.38 10.62
2025-06-30 288.34 1.06% 2.10% 67.46 510.16 763,063 285.32 289.00 283.05 88.91 11.09
2025-06-27 285.32 1.97% 2.11% 66.61 66.52 579,207 280.74 286.00 280.10 88.47 11.53
2025-06-26 279.80 -1.02% 1.98% 44.99 504.12 367,365 283.50 283.50 278.00 32.73 67.27
2025-06-25 282.69 0.86% 1.91% 50.62 55.48 1,878,442 280.27 285.00 279.66 56.74 43.26
2025-06-24 280.27 2.43% 2.27% 42.69 509.90 1,470,335 277.88 284.20 277.88 37.82 62.18
2025-06-23 273.61 -1.54% 2.38% 15.05 50.64 269,270 276.00 279.50 273.00 9.38 90.62
2025-06-20 277.90 -0.47% 2.38% 30.43 496.58 222,946 280.99 281.59 275.05 43.58 56.42
2025-06-19 279.22 0.85% 1.78% 41.01 59.22 368,318 278.90 281.93 277.01 44.92 55.08
2025-06-18 276.86 -1.94% 2.65% 25.25 499.22 1,476,406 282.00 282.80 275.50 18.63 81.37
2025-06-17 282.35 -0.02% 1.98% 51.98 54.50 624,621 283.39 286.48 280.91 25.85 74.15
2025-06-16 282.41 -0.34% 1.76% 75.11 510.20 527,083 284.90 286.50 281.55 17.37 82.63
2025-06-13 283.36 -0.43% 3.05% 84.04 54.62 526,702 284.00 285.00 276.56 80.57 19.43
2025-06-12 284.57 0.56% 1.53% 72.51 512.10 1,312,441 285.55 287.99 283.65 21.20 78.80
2025-06-11 282.98 0.50% 1.92% 75.63 57.04 754,124 281.57 286.99 281.57 26.01 73.99
2025-06-10 281.57 -0.41% 1.37% 69.57 508.92 286,846 282.74 284.33 280.50 27.94 72.06
2025-06-05 282.74 0.24% 0.72% 69.14 54.22 268,278 284.07 284.07 282.03 34.80 65.20
2025-06-04 282.07 2.31% 4.01% 67.13 511.26 1,579,630 274.02 285.00 274.02 73.32 26.68
2025-06-03 275.69 0.91% 1.46% 40.46 52.88 459,027 273.01 276.99 273.01 67.34 32.66
2025-06-02 273.21 -1.29% 1.99% 26.32 498.50 472,011 277.98 277.98 272.55 12.15 87.85
2025-05-30 276.79 1.39% 2.02% 32.01 47.92 455,631 273.20 277.50 272.01 87.07 12.93
2025-05-29 272.99 -0.39% 1.43% 0.00 505.66 284,925 275.99 276.70 272.80 4.87 95.13
2025-05-27 274.07 -0.47% 1.43% 0.00 40.32 262,638 275.02 276.90 273.00 27.44 72.56
2025-05-26 275.36 -0.09% 1.99% 10.50 507.82 167,477 276.00 280.00 274.55 14.86 85.14
2025-05-23 275.61 -1.09% 1.82% 30.77 42.90 595,250 280.00 280.00 275.00 12.20 87.80
2025-05-22 278.65 -0.50% 2.13% 25.86 508.32 378,541 281.05 283.00 277.11 26.15 73.85
2025-05-21 280.05 -0.36% 1.76% 19.55 48.98 377,052 283.90 283.90 278.99 21.59 78.41
2025-05-20 281.06 -1.09% 1.92% 62.38 511.12 298,504 284.50 285.90 280.51 10.20 89.80
2025-05-19 284.17 -0.32% 1.77% 70.11 51.00 256,616 285.00 287.00 282.01 43.29 56.71